Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peapack Gladstone FI (NQ: PGC )

23.05 -0.19 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.623 7.623 7.484 7.577 8,041 -0.15(-1.89%)
Jan 30, 2012 7.524 7.802 7.471 7.722 5,708 +0.13(+1.75%)
Jan 27, 2012 7.517 7.709 7.418 7.590 15,459 +0.06(+0.77%)
Jan 26, 2012 7.544 7.716 7.517 7.532 11,487 -0.01(-0.15%)
Jan 25, 2012 7.438 7.716 7.438 7.544 12,269 +0.03(+0.35%)
Jan 24, 2012 7.385 7.517 7.385 7.517 4,454 +0.19(+2.62%)
Jan 23, 2012 7.193 7.544 7.193 7.325 18,767 -0.39(-5.06%)
Jan 20, 2012 7.471 7.948 7.338 7.716 28,728 +0.37(+5.05%)
Jan 19, 2012 7.358 7.583 7.219 7.345 22,388 -0.10(-1.33%)
Jan 18, 2012 7.577 7.577 7.299 7.444 1,207 -0.13(-1.75%)
Jan 17, 2012 7.451 7.610 7.279 7.577 23,410 +0.13(+1.69%)
Jan 13, 2012 7.272 7.451 7.252 7.451 10,034 +0.16(+2.18%)
Jan 12, 2012 7.318 7.444 7.279 7.292 6,684 -0.09(-1.26%)
Jan 11, 2012 7.252 7.385 7.246 7.385 5,097 -0.01(-0.11%)
Jan 10, 2012 7.358 7.393 7.120 7.393 5,814 +0.07(+1.02%)
Jan 09, 2012 7.179 7.332 6.964 7.318 15,307 -0.01(-0.09%)
Jan 06, 2012 7.159 7.418 6.994 7.325 10,510 +0.01(+0.09%)
Jan 05, 2012 7.007 7.318 7.007 7.318 8,699 +0.20(+2.79%)
Jan 04, 2012 7.120 7.252 7.027 7.120 10,345 +0.00(+0.00%)
Dec 30, 2011 7.087 7.325 7.053 7.120 10,883 -0.04(-0.56%)
Dec 29, 2011 7.053 7.279 7.053 7.159 5,982 +0.20(+2.85%)
Dec 28, 2011 7.007 7.113 6.961 6.961 2,308 -0.16(-2.23%)
Dec 27, 2011 7.080 7.146 7.080 7.120 9,521 -0.06(-0.83%)
Dec 23, 2011 6.914 7.279 6.914 7.179 19,740 +0.39(+5.76%)
Dec 21, 2011 6.815 6.981 6.789 6.789 8,259 -0.09(-1.35%)
Dec 20, 2011 6.868 6.881 6.729 6.881 3,894 +0.12(+1.76%)
Dec 19, 2011 6.762 6.861 6.762 6.762 23,557 -0.03(-0.39%)
Dec 16, 2011 6.749 6.789 6.656 6.789 31,929 +0.09(+1.28%)
Dec 15, 2011 6.683 6.755 6.656 6.702 8,447 +0.02(+0.30%)
Dec 14, 2011 6.669 6.719 6.616 6.683 2,264 -0.01(-0.10%)
Dec 13, 2011 6.709 6.749 6.679 6.689 5,251 -0.02(-0.30%)
Dec 12, 2011 6.656 6.729 6.630 6.709 7,137 +0.12(+1.81%)
Dec 09, 2011 6.683 6.683 6.590 6.590 4,621 +0.01(+0.20%)
Dec 08, 2011 6.736 6.736 6.577 6.577 4,854 -0.15(-2.26%)
Dec 07, 2011 6.563 6.742 6.563 6.729 3,856 +0.13(+2.01%)
Dec 06, 2011 6.775 6.842 6.597 6.597 25,607 -0.11(-1.58%)
Dec 05, 2011 6.789 6.855 6.702 6.702 6,794 -0.05(-0.78%)
Dec 02, 2011 6.795 6.822 6.749 6.755 6,407 -0.00(-0.00%)
Dec 01, 2011 6.775 6.822 6.736 6.756 8,757 +0.00(+0.00%)
Nov 30, 2011 6.722 6.842 6.696 6.755 37,386 +0.09(+1.29%)
Nov 29, 2011 6.702 6.702 6.590 6.669 27,638 -0.02(-0.30%)
Nov 28, 2011 6.789 6.789 6.669 6.689 4,331 +0.03(+0.40%)
Nov 23, 2011 6.736 6.663 6.663 6.663 9,210 -0.13(-1.85%)
Nov 22, 2011 6.736 6.821 6.736 6.789 984 +0.00(+0.00%)
Nov 21, 2011 6.848 6.848 6.755 6.789 6,628 +0.00(+0.00%)
Nov 18, 2011 6.908 6.908 6.696 6.789 4,582 -0.01(-0.19%)
Nov 17, 2011 6.789 6.855 6.689 6.802 9,965 +0.01(+0.20%)
Nov 16, 2011 6.775 6.848 6.775 6.789 4,378 -0.02(-0.29%)
Nov 15, 2011 6.789 6.848 6.729 6.808 14,537 +0.00(+0.00%)
Nov 14, 2011 6.769 6.808 6.769 6.808 3,694 +0.02(+0.29%)
Nov 11, 2011 6.782 6.808 6.746 6.789 6,039 -0.02(-0.29%)
Nov 10, 2011 6.789 6.808 6.696 6.808 5,206 +0.03(+0.41%)
Nov 09, 2011 6.597 6.802 6.597 6.781 1,233 -0.01(-0.12%)
Nov 08, 2011 6.669 6.789 6.669 6.789 1,396 +0.03(+0.44%)
Nov 07, 2011 6.702 6.888 6.663 6.759 12,338 -0.01(-0.15%)
Nov 04, 2011 6.689 6.861 6.689 6.769 2,785 -0.02(-0.29%)
Nov 03, 2011 6.757 6.789 6.656 6.789 8,532 +0.01(+0.10%)
Nov 02, 2011 6.557 6.782 6.557 6.782 2,743 +0.19(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.